Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | JPY | 2,970 | 3,085 | 2,965 | 3,040 | 3,040 | +95 (+3.23%) | 580,400 |
2 Oct 2007 | JPY | 2,925 | 2,960 | 2,890 | 2,945 | 2,945 | +75 (+2.61%) | 513,600 |
1 Oct 2007 | JPY | 2,915 | 2,930 | 2,835 | 2,870 | 2,870 | +55 (+1.95%) | 741,400 |
28 Sep 2007 | JPY | 2,840 | 2,865 | 2,790 | 2,815 | 2,815 | +10 (+0.36%) | 572,600 |
27 Sep 2007 | JPY | 2,750 | 2,825 | 2,735 | 2,805 | 2,805 | +85 (+3.13%) | 566,600 |
26 Sep 2007 | JPY | 2,620 | 2,730 | 2,600 | 2,720 | 2,720 | +110 (+4.21%) | 513,400 |
25 Sep 2007 | JPY | 2,625 | 2,650 | 2,525 | 2,610 | 2,610 | -35 (-1.32%) | 522,000 |
21 Sep 2007 | JPY | 2,650 | 2,730 | 2,620 | 2,645 | 2,645 | +10 (+0.38%) | 647,400 |
20 Sep 2007 | JPY | 2,660 | 2,665 | 2,600 | 2,635 | 2,635 | -160 (-5.72%) | 664,400 |
19 Sep 2007 | JPY | 2,800 | 2,810 | 2,740 | 2,795 | 2,795 | +25 (+0.90%) | 1,040,800 |
18 Sep 2007 | JPY | 2,775 | 2,775 | 2,770 | 2,770 | 2,770 | -500 (-15.29%) | 750,200 |
14 Sep 2007 | JPY | 3,325 | 3,325 | 3,210 | 3,270 | 3,270 | -70 (-2.10%) | 716,800 |
13 Sep 2007 | JPY | 3,375 | 3,380 | 3,325 | 3,340 | 3,340 | -90 (-2.62%) | 314,600 |
12 Sep 2007 | JPY | 3,515 | 3,520 | 3,400 | 3,430 | 3,430 | -35 (-1.01%) | 274,000 |
11 Sep 2007 | JPY | 3,495 | 3,530 | 3,400 | 3,465 | 3,465 | -5 (-0.14%) | 419,200 |
10 Sep 2007 | JPY | 3,450 | 3,495 | 3,425 | 3,470 | 3,470 | -180 (-4.93%) | 660,200 |
7 Sep 2007 | JPY | 3,710 | 3,730 | 3,565 | 3,650 | 3,650 | -55 (-1.48%) | 459,400 |
6 Sep 2007 | JPY | 3,730 | 3,750 | 3,625 | 3,705 | 3,705 | -100 (-2.63%) | 510,400 |
5 Sep 2007 | JPY | 4,005 | 4,020 | 3,795 | 3,805 | 3,805 | -180 (-4.52%) | 574,200 |
4 Sep 2007 | JPY | 4,125 | 4,155 | 3,965 | 3,985 | 3,985 | -180 (-4.32%) | 554,200 |
3 Sep 2007 | JPY | 4,115 | 4,210 | 4,100 | 4,165 | 4,165 | +150 (+3.74%) | 478,600 |
31 Aug 2007 | JPY | 3,980 | 4,035 | 3,975 | 4,015 | 4,015 | +85 (+2.16%) | 278,000 |
30 Aug 2007 | JPY | 3,990 | 3,990 | 3,910 | 3,930 | 3,930 | -45 (-1.13%) | 222,000 |
29 Aug 2007 | JPY | 3,970 | 3,975 | 3,940 | 3,975 | 3,975 | -105 (-2.57%) | 248,800 |
28 Aug 2007 | JPY | 4,100 | 4,120 | 4,075 | 4,080 | 4,080 | -25 (-0.61%) | 118,600 |
27 Aug 2007 | JPY | 4,155 | 4,170 | 4,090 | 4,105 | 4,105 | -40 (-0.97%) | 208,000 |
24 Aug 2007 | JPY | 4,185 | 4,230 | 4,130 | 4,145 | 4,145 | -35 (-0.84%) | 141,200 |
23 Aug 2007 | JPY | 4,155 | 4,185 | 4,150 | 4,180 | 4,180 | +110 (+2.70%) | 194,800 |
22 Aug 2007 | JPY | 4,070 | 4,100 | 4,055 | 4,070 | 4,070 | -75 (-1.81%) | 193,400 |
21 Aug 2007 | JPY | 4,175 | 4,215 | 4,130 | 4,145 | 4,145 | +85 (+2.09%) | 219,600 |